|
 METROVACESA - [Ticker: MVC.MC] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MVC.MC quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-23 | 1,800 | 19.95 | 22.45 | 19.95 | 20.70 | 00:00:00 | | 2009-03-24 | 800 | 20.01 | 21.00 | 20.01 | 21.00 | 00:00:00 | | 2009-03-25 | 1,500 | 20.91 | 20.91 | 19.02 | 20.15 | 00:00:00 | | 2009-03-26 | 1,500 | 20.30 | 20.30 | 19.32 | 20.00 | 00:00:00 | | 2009-03-27 | 1,700 | 18.80 | 20.45 | 18.80 | 19.90 | 00:00:00 | | 2009-03-30 | 400 | 20.00 | 20.00 | 19.35 | 19.90 | 00:00:00 | | 2009-03-31 | 1,600 | 19.90 | 19.90 | 18.30 | 19.00 | 00:00:00 | | 2009-04-01 | 1,400 | 19.40 | 19.40 | 17.85 | 18.60 | 00:00:00 | | 2009-04-02 | 4,700 | 18.90 | 21.00 | 17.50 | 18.80 | 00:00:00 | | 2009-04-03 | 1,900 | 18.80 | 19.80 | 18.80 | 19.80 | 00:00:00 | | 2009-04-06 | 2,200 | 19.80 | 19.80 | 18.75 | 19.07 | 00:00:00 | | 2009-04-07 | 700 | 19.40 | 19.40 | 18.50 | 18.70 | 00:00:00 | | 2009-04-08 | 1,200 | 19.35 | 19.35 | 17.91 | 18.00 | 00:00:00 | | 2009-04-09 | 3,800 | 18.03 | 19.02 | 17.50 | 17.53 | 00:00:00 | | 2009-04-10 | 0 | 17.53 | 17.53 | 17.53 | 17.53 | 00:00:00 | | 2009-04-13 | 0 | 17.53 | 17.53 | 17.53 | 17.53 | 00:00:00 | | 2009-04-14 | 6,800 | 19.27 | 19.27 | 17.60 | 17.61 | 00:00:00 | | 2009-04-15 | 1,200 | 17.61 | 18.58 | 17.61 | 18.55 | 00:00:00 | | 2009-04-16 | 2,000 | 18.55 | 18.99 | 17.63 | 18.80 | 00:00:00 | | 2009-04-17 | 1,800 | 18.80 | 18.99 | 18.25 | 18.95 | 00:00:00 | | 2009-04-20 | 600 | 17.85 | 18.90 | 17.85 | 17.90 | 00:00:00 | | 2009-04-21 | 600 | 18.00 | 18.00 | 17.90 | 17.90 | 00:00:00 | | 2009-04-22 | 800 | 18.88 | 18.88 | 18.43 | 18.75 | 00:00:00 | | 2009-04-23 | 2,000 | 18.75 | 18.75 | 17.65 | 17.80 | 00:00:00 | | 2009-04-24 | 2,200 | 18.50 | 18.50 | 17.50 | 17.50 | 00:00:00 | | 2009-04-27 | 3,000 | 18.79 | 18.80 | 17.15 | 17.42 | 00:00:00 | | 2009-04-28 | 800 | 18.40 | 18.40 | 17.50 | 18.00 | 00:00:00 | | 2009-04-29 | 800 | 17.52 | 18.00 | 17.52 | 18.00 | 00:00:00 | | 2009-04-30 | 1,200 | 18.00 | 18.00 | 17.50 | 17.50 | 00:00:00 | | 2009-05-01 | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 00:00:00 | | 2009-05-04 | 700 | 17.60 | 17.60 | 17.50 | 17.60 | 00:00:00 | | 2009-05-05 | 700 | 17.10 | 17.60 | 17.10 | 17.10 | 00:00:00 | | 2009-05-06 | 3,300 | 16.42 | 17.45 | 16.42 | 16.70 | 00:00:00 | | 2009-05-07 | 3,600 | 17.20 | 18.80 | 17.06 | 18.40 | 00:00:00 | | 2009-05-08 | 2,600 | 18.00 | 18.20 | 17.07 | 18.18 | 00:00:00 | | 2009-05-11 | 2,100 | 18.18 | 18.18 | 17.31 | 17.50 | 00:00:00 | | 2009-05-12 | 1,900 | 17.50 | 18.80 | 17.35 | 18.02 | 00:00:00 | | 2009-05-13 | 800 | 18.45 | 18.80 | 18.20 | 18.25 | 00:00:00 | | 2009-05-14 | 400 | 18.25 | 18.47 | 18.02 | 18.25 | 00:00:00 | | 2009-05-15 | 22,100 | 18.25 | 18.88 | 18.25 | 18.80 | 00:00:00 | | 2009-05-18 | 2,600 | 18.88 | 19.00 | 18.70 | 18.89 | 00:00:00 | | 2009-05-19 | 2,300 | 18.94 | 18.98 | 18.41 | 18.94 | 00:00:00 | | 2009-05-20 | 2,000 | 19.00 | 19.00 | 18.75 | 18.75 | 00:00:00 | | 2009-05-21 | 2,500 | 18.75 | 19.34 | 18.75 | 19.00 | 00:00:00 | | 2009-05-22 | 2,800 | 19.38 | 19.38 | 18.40 | 18.50 | 00:00:00 | | 2009-05-25 | 800 | 18.40 | 18.95 | 18.00 | 18.02 | 00:00:00 | | 2009-05-26 | 1,100 | 18.03 | 18.03 | 17.99 | 18.00 | 00:00:00 | | 2009-05-27 | 700 | 17.90 | 18.50 | 17.70 | 17.95 | 00:00:00 | | 2009-05-28 | 2,000 | 17.95 | 17.95 | 17.16 | 17.50 | 00:00:00 | | 2009-05-29 | 600 | 17.51 | 17.55 | 17.31 | 17.51 | 00:00:00 | | 2009-06-01 | 400 | 17.51 | 17.51 | 17.30 | 17.51 | 00:00:00 | | 2009-06-02 | 1,900 | 17.16 | 18.00 | 17.16 | 18.00 | 00:00:00 | | 2009-06-03 | 600 | 17.98 | 17.98 | 17.80 | 17.81 | 00:00:00 | | 2009-06-04 | 6,700 | 17.85 | 17.90 | 16.81 | 17.00 | 00:00:00 | | 2009-06-05 | 5,900 | 16.72 | 16.98 | 16.20 | 16.35 | 00:00:00 | | 2009-06-08 | 600 | 16.03 | 16.68 | 16.03 | 16.25 | 00:00:00 | | 2009-06-09 | 6,900 | 16.25 | 17.00 | 16.03 | 16.38 | 00:00:00 | | 2009-06-10 | 1,400 | 16.38 | 16.79 | 16.38 | 16.65 | 00:00:00 | | 2009-06-11 | 900 | 16.65 | 16.70 | 16.04 | 16.11 | 00:00:00 | | 2009-06-12 | 3,300 | 16.11 | 16.83 | 16.11 | 16.16 | 00:00:00 | | 2009-06-15 | 1,100 | 16.16 | 16.53 | 16.12 | 16.49 | 00:00:00 | | 2009-06-16 | 700 | 16.49 | 16.59 | 16.12 | 16.47 | 00:00:00 | | 2009-06-17 | 1,100 | 16.40 | 16.50 | 16.06 | 16.07 | 00:00:00 | | 2009-06-18 | 6,500 | 16.07 | 16.49 | 15.61 | 16.01 | 00:00:00 | | 2009-06-19 | 16,100 | 16.01 | 16.25 | 15.60 | 15.99 | 00:00:00 | | 2009-06-22 | 1,700 | 15.14 | 15.90 | 15.14 | 15.85 | 00:00:00 | | 2009-06-23 | 5,100 | 15.85 | 16.00 | 15.75 | 15.99 | 00:00:00 | | 2009-06-24 | 32,900 | 15.99 | 15.99 | 15.40 | 15.81 | 00:00:00 | | 2009-06-25 | 500 | 15.81 | 16.00 | 15.75 | 16.00 | 00:00:00 | | 2009-06-26 | 300 | 16.30 | 16.30 | 15.76 | 16.00 | 00:00:00 | | 2009-06-29 | 300 | 16.29 | 16.30 | 16.00 | 16.00 | 00:00:00 | | 2009-06-30 | 300 | 16.30 | 16.50 | 15.50 | 16.00 | 00:00:00 | | 2009-07-01 | 200 | 15.76 | 16.92 | 15.76 | 16.00 | 00:00:00 | | 2009-07-02 | 500 | 15.80 | 16.20 | 15.80 | 15.80 | 00:00:00 | | 2009-07-03 | 10,500 | 16.01 | 16.01 | 15.90 | 15.90 | 00:00:00 | | 2009-07-06 | 1,500 | 15.00 | 15.98 | 15.00 | 15.95 | 00:00:00 | | 2009-07-07 | 2,700 | 15.22 | 15.97 | 15.22 | 15.87 | 00:00:00 | | 2009-07-08 | 900 | 15.44 | 15.44 | 15.00 | 15.44 | 00:00:00 | | 2009-07-09 | 700 | 15.44 | 15.79 | 15.05 | 15.79 | 00:00:00 | | 2009-07-10 | 200 | 15.78 | 15.78 | 15.40 | 15.79 | 00:00:00 | | 2009-07-13 | 2,400 | 15.79 | 15.79 | 14.90 | 14.98 | 00:00:00 | | 2009-07-14 | 900 | 14.60 | 15.41 | 14.60 | 14.80 | 00:00:00 | | 2009-07-15 | 1,400 | 14.80 | 14.80 | 14.64 | 14.66 | 00:00:00 | | 2009-07-16 | 1,000 | 14.66 | 14.99 | 14.55 | 14.60 | 00:00:00 | | 2009-07-17 | 500 | 14.60 | 14.98 | 14.50 | 14.55 | 00:00:00 | | 2009-07-20 | 600 | 14.90 | 14.90 | 14.51 | 14.51 | 00:00:00 | | 2009-07-21 | 800 | 14.51 | 14.99 | 14.51 | 14.99 | 00:00:00 | | 2009-07-22 | 900 | 14.98 | 14.98 | 14.55 | 14.96 | 00:00:00 | | 2009-07-23 | 400 | 14.96 | 15.00 | 14.51 | 14.96 | 00:00:00 | | 2009-07-24 | 2,400 | 14.52 | 15.00 | 14.52 | 14.99 | 00:00:00 | | 2009-07-27 | 1,400 | 14.89 | 14.89 | 14.51 | 14.56 | 00:00:00 | | 2009-07-28 | 800 | 14.97 | 14.99 | 14.96 | 14.98 | 00:00:00 | | 2009-07-29 | 500 | 14.96 | 14.96 | 14.96 | 14.96 | 00:00:00 | | 2009-07-30 | 4,500 | 14.96 | 15.00 | 14.96 | 15.00 | 00:00:00 | | 2009-07-31 | 2,300 | 15.00 | 15.25 | 14.31 | 15.19 | 00:00:00 | | 2009-08-03 | 1,200 | 15.19 | 15.55 | 14.46 | 15.00 | 00:00:00 | | 2009-08-04 | 1,300 | 15.45 | 15.50 | 14.61 | 14.64 | 00:00:00 | | 2009-08-05 | 1,500 | 14.68 | 15.49 | 14.68 | 15.45 | 00:00:00 | | 2009-08-06 | 3,100 | 15.05 | 16.01 | 14.81 | 16.01 | 00:00:00 | | 2009-08-07 | 600 | 15.20 | 15.50 | 15.20 | 15.20 | 00:00:00 | | 2009-08-10 | 400 | 15.15 | 15.16 | 15.15 | 15.20 | 00:00:00 | | 2009-08-11 | 6,000 | 15.97 | 17.50 | 15.41 | 15.74 | 00:00:00 | | 2009-08-12 | 14,200 | 16.60 | 17.62 | 15.75 | 17.48 | 00:00:00 | | 2009-08-13 | 42,900 | 18.96 | 26.00 | 18.50 | 22.70 | 00:00:00 | | 2009-08-14 | 46,300 | 24.97 | 29.70 | 23.01 | 27.40 | 00:00:00 | | 2009-08-17 | 45,400 | 27.40 | 33.80 | 27.40 | 32.40 | 00:00:00 | | 2009-08-18 | 48,100 | 34.00 | 35.50 | 27.50 | 30.30 | 00:00:00 | | 2009-08-19 | 30,600 | 30.30 | 30.30 | 25.05 | 27.95 | 00:00:00 | | 2009-08-20 | 11,800 | 29.00 | 30.29 | 26.55 | 26.55 | 00:00:00 | | 2009-08-21 | 8,800 | 28.00 | 28.00 | 25.45 | 26.50 | 00:00:00 | | 2009-08-24 | 5,100 | 26.60 | 26.90 | 25.11 | 25.60 | 00:00:00 | | 2009-08-25 | 17,100 | 25.60 | 27.65 | 25.06 | 26.35 | 00:00:00 | | 2009-08-26 | 16,500 | 26.41 | 27.79 | 26.00 | 26.40 | 00:00:00 | | 2009-08-27 | 3,200 | 26.70 | 26.70 | 25.60 | 25.99 | 00:00:00 | | 2009-08-28 | 6,100 | 26.40 | 26.40 | 25.10 | 25.50 | 00:00:00 | | 2009-08-31 | 10,400 | 24.66 | 25.19 | 23.00 | 24.83 | 00:00:00 | | 2009-09-01 | 2,100 | 24.00 | 24.90 | 23.82 | 24.00 | 00:00:00 | | 2009-09-02 | 17,500 | 23.50 | 23.50 | 21.55 | 22.68 | 00:00:00 | | 2009-09-03 | 2,500 | 22.68 | 22.68 | 22.11 | 22.48 | 00:00:00 | | 2009-09-04 | 4,000 | 21.76 | 22.80 | 21.76 | 22.80 | 00:00:00 | | 2009-09-07 | 1,800 | 23.50 | 23.85 | 23.00 | 23.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
